599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185600,416567430,2925,2925,2925,2925,27508
|
|
20240424,185500,416567430,2925,2925,2925,2925,0
|
|
20240424,185400,416567430,2925,2925,2925,2925,0
|
|
20240424,185300,416567430,2925,2925,2925,2925,0
|
|
20240424,185200,416567430,2925,2925,2925,2925,0
|
|
20240424,185100,416567430,2925,2925,2925,2925,0
|
|
20240424,185000,416567430,2925,2925,2925,2925,0
|
|
20240424,184900,416567430,2925,2925,2925,2925,0
|
|
20240424,184800,416567430,2925,2925,2925,2925,0
|
|
20240424,184700,416567430,2925,2925,2925,2925,0
|
|
20240424,184600,416567430,2925,2925,2925,2925,0
|
|
20240424,184500,416567430,2925,2925,2925,2925,0
|
|
20240424,184400,416567430,2925,2925,2925,2925,0
|
|
20240424,184300,416567430,2925,2925,2925,2925,0
|
|
20240424,184200,416567430,2925,2925,2925,2925,0
|
|
20240424,184100,416567430,2925,2925,2925,2925,0
|
|
20240424,184000,416567430,2925,2925,2925,2925,0
|
|
20240424,183900,416567430,2925,2925,2925,2925,0
|
|
20240424,183800,416567430,2925,2925,2925,2925,0
|
|
20240424,183700,416567430,2925,2925,2925,2925,0
|
|
20240424,183600,416567430,2925,2925,2925,2925,0
|
|
20240424,183500,416567430,2925,2925,2925,2925,0
|
|
20240424,183400,416567430,2925,2925,2925,2925,0
|
|
20240424,183300,416567430,2925,2925,2925,2925,0
|
|
20240424,183200,416567430,2925,2925,2925,2925,0
|
|
20240424,183100,416567430,2925,2925,2925,2925,0
|
|
20240424,183000,416567430,2925,2925,2925,2925,0
|
|
20240424,182900,416567430,2925,2925,2925,2925,0
|
|
20240424,182800,416567430,2925,2925,2925,2925,0
|
|
20240424,182700,416567430,2925,2925,2925,2925,0
|
|
20240424,182600,416567430,2925,2925,2925,2925,27508
|
|
20240424,182500,416567430,2925,2925,2925,2925,0
|
|
20240424,182400,416567430,2925,2925,2925,2925,0
|
|
20240424,182300,416567430,2925,2925,2925,2925,0
|
|
20240424,182200,416567430,2925,2925,2925,2925,0
|
|
20240424,182100,416567430,2925,2925,2925,2925,0
|
|
20240424,182000,416567430,2925,2925,2925,2925,0
|
|
20240424,181900,416567430,2925,2925,2925,2925,0
|
|
20240424,181800,416567430,2925,2925,2925,2925,0
|
|
20240424,181700,416567430,2925,2925,2925,2925,0
|
|
20240424,181600,416567430,2925,2925,2925,2925,0
|
|
20240424,181500,416567430,2925,2925,2925,2925,0
|
|
20240424,181400,416567430,2925,2925,2925,2925,0
|
|
20240424,181300,416567430,2925,2925,2925,2925,0
|
|
20240424,181200,416567430,2925,2925,2925,2925,0
|
|
20240424,181100,416567430,2925,2925,2925,2925,0
|
|
20240424,181000,416567430,2925,2925,2925,2925,0
|
|
20240424,180900,416567430,2925,2925,2925,2925,0
|
|
20240424,180800,416567430,2925,2925,2925,2925,0
|
|
20240424,180700,416567430,2925,2925,2925,2925,0
|
|
20240424,180600,416567430,2925,2925,2925,2925,0
|
|
20240424,180500,416567430,2925,2925,2925,2925,0
|
|
20240424,180400,416567430,2925,2925,2925,2925,0
|
|
20240424,180300,416567430,2925,2925,2925,2925,0
|
|
20240424,180200,416567430,2925,2925,2925,2925,0
|
|
20240424,180100,416567430,2925,2925,2925,2925,0
|
|
20240424,180000,416567430,2925,2925,2925,2925,0
|
|
20240424,175900,416567430,2925,2925,2925,2925,0
|
|
20240424,175800,416567430,2925,2925,2925,2925,0
|
|
20240424,175700,416567430,2925,2925,2925,2925,0
|
|
20240424,175600,416567430,2925,2925,2925,2925,27508
|
|
20240424,175500,416567430,2925,2925,2925,2925,0
|
|
20240424,175400,416567430,2925,2925,2925,2925,0
|
|
20240424,175300,416567430,2925,2925,2925,2925,0
|
|
20240424,175200,416567430,2925,2925,2925,2925,0
|
|
20240424,175100,416567430,2925,2925,2925,2925,0
|
|
20240424,175000,416567430,2925,2925,2925,2925,0
|
|
20240424,174900,416567430,2925,2925,2925,2925,0
|
|
20240424,174800,416567430,2925,2925,2925,2925,0
|
|
20240424,174700,416567430,2925,2925,2925,2925,0
|
|
20240424,174600,416567430,2925,2925,2925,2925,0
|
|
20240424,174500,416567430,2925,2925,2925,2925,0
|
|
20240424,174400,416567430,2925,2925,2925,2925,0
|
|
20240424,174300,416567430,2925,2925,2925,2925,0
|
|
20240424,174200,416567430,2925,2925,2925,2925,0
|
|
20240424,174100,416567430,2925,2925,2925,2925,0
|
|
20240424,174000,416567430,2925,2925,2925,2925,0
|
|
20240424,173900,416567430,2925,2925,2925,2925,0
|
|
20240424,173800,416567430,2925,2925,2925,2925,0
|
|
20240424,173700,416567430,2925,2925,2925,2925,0
|
|
20240424,173600,416567430,2925,2925,2925,2925,0
|
|
20240424,173500,416567430,2925,2925,2925,2925,0
|
|
20240424,173400,416567430,2925,2925,2925,2925,0
|
|
20240424,173300,416567430,2925,2925,2925,2925,0
|
|
20240424,173200,416567430,2925,2925,2925,2925,0
|
|
20240424,173100,416567430,2925,2925,2925,2925,0
|
|
20240424,173000,416567430,2925,2925,2925,2925,0
|
|
20240424,172900,416567430,2925,2925,2925,2925,0
|
|
20240424,172800,416567430,2925,2925,2925,2925,0
|
|
20240424,172700,416567430,2925,2925,2925,2925,0
|
|
20240424,172600,416567430,2925,2925,2925,2925,27508
|
|
20240424,172500,416567430,2925,2925,2925,2925,0
|
|
20240424,172400,416567430,2925,2925,2925,2925,0
|
|
20240424,172300,416567430,2925,2925,2925,2925,0
|
|
20240424,172200,416567430,2925,2925,2925,2925,0
|
|
20240424,172100,416567430,2925,2925,2925,2925,0
|
|
20240424,172000,416567430,2925,2925,2925,2925,0
|
|
20240424,171900,416567430,2925,2925,2925,2925,0
|
|
20240424,171800,416567430,2925,2925,2925,2925,0
|
|
20240424,171700,416567430,2925,2925,2925,2925,0
|
|
20240424,171600,416567430,2925,2925,2925,2925,0
|
|
20240424,171500,416567430,2925,2925,2925,2925,0
|
|
20240424,171400,416567430,2925,2925,2925,2925,0
|
|
20240424,171300,416567430,2925,2925,2925,2925,0
|
|
20240424,171200,416567430,2925,2925,2925,2925,0
|
|
20240424,171100,416567430,2925,2925,2925,2925,0
|
|
20240424,171000,416567430,2925,2925,2925,2925,0
|
|
20240424,170900,416567430,2925,2925,2925,2925,0
|
|
20240424,170800,416567430,2925,2925,2925,2925,0
|
|
20240424,170700,416567430,2925,2925,2925,2925,0
|
|
20240424,170600,416567430,2925,2925,2925,2925,0
|
|
20240424,170500,416567430,2925,2925,2925,2925,0
|
|
20240424,170400,416567430,2925,2925,2925,2925,0
|
|
20240424,170300,416567430,2925,2925,2925,2925,0
|
|
20240424,170200,416567430,2925,2925,2925,2925,0
|
|
20240424,170100,416567430,2925,2925,2925,2925,0
|
|
20240424,170000,416567430,2925,2925,2925,2925,0
|
|
20240424,165900,416567430,2925,2925,2925,2925,0
|
|
20240424,165800,416567430,2925,2925,2925,2925,0
|
|
20240424,165700,416567430,2925,2925,2925,2925,0
|
|
20240424,165600,416567430,2925,2925,2925,2925,27508
|
|
20240424,165500,416567430,2925,2925,2925,2925,0
|
|
20240424,165400,416567430,2925,2925,2925,2925,0
|
|
20240424,165300,416567430,2925,2925,2925,2925,0
|
|
20240424,165200,416567430,2925,2925,2925,2925,0
|
|
20240424,165100,416567430,2925,2925,2925,2925,0
|
|
20240424,165000,416567430,2925,2925,2925,2925,0
|
|
20240424,164900,416567430,2925,2925,2925,2925,0
|
|
20240424,164800,416567430,2925,2925,2925,2925,0
|
|
20240424,164700,416567430,2925,2925,2925,2925,0
|
|
20240424,164600,416567430,2925,2925,2925,2925,0
|
|
20240424,164500,416567430,2925,2925,2925,2925,0
|
|
20240424,164400,416567430,2925,2925,2925,2925,0
|
|
20240424,164300,416567430,2925,2925,2925,2925,0
|
|
20240424,164200,416567430,2925,2925,2925,2925,0
|
|
20240424,164100,416567430,2925,2925,2925,2925,0
|
|
20240424,164000,416567430,2925,2925,2925,2925,0
|
|
20240424,163900,416567430,2925,2925,2925,2925,0
|
|
20240424,163800,416567430,2925,2925,2925,2925,0
|
|
20240424,163700,416567430,2925,2925,2925,2925,0
|
|
20240424,163600,416567430,2925,2925,2925,2925,0
|
|
20240424,163500,416567430,2925,2925,2925,2925,0
|
|
20240424,163400,416567430,2925,2925,2925,2925,0
|
|
20240424,163300,416567430,2925,2925,2925,2925,0
|
|
20240424,163200,416567430,2925,2925,2925,2925,0
|
|
20240424,163100,416567430,2925,2925,2925,2925,0
|
|
20240424,163000,416567430,2925,2925,2925,2925,0
|
|
20240424,162900,416567430,2925,2925,2925,2925,0
|
|
20240424,162800,416567430,2925,2925,2925,2925,0
|
|
20240424,162700,416567430,2925,2925,2925,2925,0
|
|
20240424,162600,416567430,2925,2925,2925,2925,27508
|
|
20240424,162500,416567430,2925,2925,2925,2925,0
|
|
20240424,162400,416567430,2925,2925,2925,2925,0
|
|
20240424,162300,416567430,2925,2925,2925,2925,0
|
|
20240424,162200,416567430,2925,2925,2925,2925,0
|
|
20240424,162100,416567430,2925,2925,2925,2925,0
|
|
20240424,162000,416567430,2925,2925,2925,2925,0
|
|
20240424,161900,416567430,2925,2925,2925,2925,0
|
|
20240424,161800,416567430,2925,2925,2925,2925,0
|
|
20240424,161700,416567430,2925,2925,2925,2925,0
|
|
20240424,161600,416567430,2925,2925,2925,2925,0
|
|
20240424,161500,416567430,2925,2925,2925,2925,0
|
|
20240424,161400,416567430,2925,2925,2925,2925,0
|
|
20240424,161300,416567430,2925,2925,2925,2925,0
|
|
20240424,161200,416567430,2925,2925,2925,2925,0
|
|
20240424,161100,416567430,2925,2925,2925,2925,0
|
|
20240424,161000,416567430,2925,2925,2925,2925,0
|
|
20240424,160900,416567430,2925,2925,2925,2925,0
|
|
20240424,160800,416567430,2925,2925,2925,2925,0
|
|
20240424,160700,416567430,2925,2925,2925,2925,0
|
|
20240424,160600,416567430,2925,2925,2925,2925,0
|
|
20240424,160500,416567430,2925,2925,2925,2925,0
|
|
20240424,160400,416567430,2925,2925,2925,2925,0
|
|
20240424,160300,416567430,2925,2925,2925,2925,0
|
|
20240424,160200,416567430,2925,2925,2925,2925,0
|
|
20240424,160100,416567430,2925,2925,2925,2925,0
|
|
20240424,160000,416567430,2925,2925,2925,2925,0
|
|
20240424,155900,416567430,2925,2925,2925,2925,0
|
|
20240424,155800,416567430,2925,2925,2925,2925,0
|
|
20240424,155700,416567430,2925,2925,2925,2925,0
|
|
20240424,155600,416567430,2925,2925,2925,2925,27508
|
|
20240424,155500,416567430,2925,2925,2925,2925,0
|
|
20240424,155400,416567430,2925,2925,2925,2925,0
|
|
20240424,155300,416567430,2925,2925,2925,2925,0
|
|
20240424,155200,416567430,2925,2925,2925,2925,0
|
|
20240424,155100,416567430,2925,2925,2925,2925,0
|
|
20240424,155000,416567430,2925,2925,2925,2925,0
|
|
20240424,154900,416567430,2925,2925,2925,2925,0
|
|
20240424,154800,416567430,2925,2925,2925,2925,0
|
|
20240424,154700,416567430,2925,2925,2925,2925,0
|
|
20240424,154600,416567430,2925,2925,2925,2925,0
|
|
20240424,154500,416567430,2925,2925,2925,2925,0
|
|
20240424,154400,416567430,2925,2925,2925,2925,0
|
|
20240424,154300,416567430,2925,2925,2925,2925,0
|
|
20240424,154200,416567430,2925,2925,2925,2925,0
|
|
20240424,154100,416567430,2925,2925,2925,2925,0
|
|
20240424,154000,416567430,2925,2925,2925,2925,0
|
|
20240424,153900,416567430,2925,2925,2925,2925,0
|
|
20240424,153800,416567430,2925,2925,2925,2925,0
|
|
20240424,153700,416567430,2925,2925,2925,2925,0
|
|
20240424,153600,416567430,2925,2925,2925,2925,0
|
|
20240424,153500,416567430,2925,2925,2925,2925,0
|
|
20240424,153400,416567430,2925,2925,2925,2925,0
|
|
20240424,153300,416567430,2925,2925,2925,2925,0
|
|
20240424,153200,416567430,2925,2925,2925,2925,0
|
|
20240424,153100,416567430,2925,2925,2925,2925,0
|
|
20240424,153000,416567430,2925,2925,2925,2925,27508
|
|
20240424,152900,336106530,2895,2895,2895,2895,0
|
|
20240424,152800,336106530,2895,2895,2895,2895,0
|
|
20240424,152700,336106530,2895,2895,2895,2895,0
|
|
20240424,152600,336106530,2895,2895,2895,2895,0
|
|
20240424,152500,336106530,2895,2895,2895,2895,0
|
|
20240424,152400,336106530,2895,2895,2895,2895,0
|
|
20240424,152300,336106530,2895,2895,2895,2895,0
|
|
20240424,152200,336106530,2895,2895,2895,2895,0
|
|
20240424,152100,336106530,2895,2895,2895,2895,0
|
|
20240424,152000,336106530,2895,2895,2895,2895,0
|
|
20240424,151900,336106530,2895,2900,2905,2895,4519
|
|
20240424,151800,323002895,2880,2885,2900,2880,1523
|
|
20240424,151700,318596400,2885,2885,2885,2885,0
|
|
20240424,151600,318596400,2885,2880,2885,2880,19
|
|
20240424,151500,318541630,2885,2890,2890,2885,24
|
|
20240424,151400,318472385,2890,2895,2895,2890,107
|
|
20240424,151300,318163120,2895,2885,2895,2885,491
|
|
20240424,151200,316744175,2890,2890,2890,2890,0
|
|
20240424,151100,316744175,2890,2890,2890,2890,100
|
|
20240424,151000,316455175,2895,2895,2895,2895,191
|
|
20240424,150900,315902230,2895,2885,2895,2885,1748
|
|
20240424,150800,310852490,2885,2885,2885,2885,0
|
|
20240424,150700,310852490,2885,2880,2885,2880,370
|
|
20240424,150600,309785090,2885,2885,2885,2885,400
|
|
20240424,150500,308631090,2885,2885,2885,2885,0
|
|
20240424,150400,308631090,2885,2875,2885,2875,2374
|
|
20240424,150300,301792765,2875,2875,2875,2875,0
|
|
20240424,150200,301792765,2875,2875,2875,2875,1
|
|
20240424,150100,301789890,2875,2875,2875,2875,0
|
|
20240424,150000,301789890,2875,2880,2885,2875,1060
|
|
20240424,145900,298732570,2880,2870,2880,2870,2116
|
|
20240424,145800,292644555,2875,2875,2875,2875,0
|
|
20240424,145700,292644555,2875,2870,2875,2870,112
|
|
20240424,145600,292323110,2875,2875,2875,2875,172
|
|
20240424,145500,291828610,2865,2865,2865,2865,1642
|
|
20240424,145400,287124280,2860,2860,2860,2860,0
|
|
20240424,145300,287124280,2860,2860,2860,2860,0
|
|
20240424,145200,287124280,2860,2865,2865,2860,480
|
|
20240424,145100,285750770,2870,2870,2870,2870,0
|
|
20240424,145000,285750770,2870,2870,2870,2870,0
|
|
20240424,144900,285750770,2870,2870,2870,2870,0
|
|
20240424,144800,285750770,2870,2870,2870,2870,0
|
|
20240424,144700,285750770,2870,2870,2870,2870,0
|
|
20240424,144600,285750770,2870,2870,2870,2870,118
|
|
20240424,144500,285412110,2870,2870,2870,2870,30
|
|
20240424,144400,285326010,2875,2875,2875,2875,0
|
|
20240424,144300,285326010,2875,2875,2875,2875,50
|
|
20240424,144200,285182260,2875,2875,2875,2875,0
|
|
20240424,144100,285182260,2875,2875,2875,2875,111
|
|
20240424,144000,284863135,2875,2875,2875,2875,0
|
|
20240424,143900,284863135,2875,2875,2875,2875,0
|
|
20240424,143800,284863135,2875,2875,2875,2875,1235
|
|
20240424,143700,281312510,2875,2875,2875,2875,201
|
|
20240424,143600,280734635,2885,2885,2885,2885,0
|
|
20240424,143500,280734635,2885,2885,2885,2885,3
|
|
20240424,143400,280725980,2880,2870,2880,2870,5149
|
|
20240424,143300,265920600,2870,2870,2870,2870,6
|
|
20240424,143200,265903380,2875,2875,2875,2875,0
|
|
20240424,143100,265903380,2875,2860,2875,2860,4566
|
|
20240424,143000,252804605,2860,2860,2860,2860,400
|
|
20240424,142900,251660605,2860,2870,2870,2860,432
|
|
20240424,142800,250423085,2870,2870,2870,2870,0
|
|
20240424,142700,250423085,2870,2865,2870,2865,1500
|
|
20240424,142600,246123315,2860,2860,2860,2860,0
|
|
20240424,142500,246123315,2860,2860,2860,2860,1
|
|
20240424,142400,246120455,2860,2865,2865,2860,57
|
|
20240424,142300,245957160,2865,2865,2865,2865,0
|
|
20240424,142200,245957160,2865,2865,2865,2865,0
|
|
20240424,142100,245957160,2865,2860,2865,2860,200
|
|
20240424,142000,245384290,2855,2860,2860,2855,75
|
|
20240424,141900,245169915,2860,2860,2860,2860,0
|
|
20240424,141800,245169915,2860,2860,2860,2860,0
|
|
20240424,141700,245169915,2860,2860,2860,2860,0
|
|
20240424,141600,245169915,2860,2860,2860,2860,0
|
|
20240424,141500,245169915,2860,2860,2860,2860,0
|
|
20240424,141400,245169915,2860,2860,2860,2860,0
|
|
20240424,141300,245169915,2860,2860,2860,2860,50
|
|
20240424,141200,245026915,2860,2860,2860,2860,0
|
|
20240424,141100,245026915,2860,2860,2860,2860,0
|
|
20240424,141000,245026915,2860,2860,2860,2860,0
|
|
20240424,140900,245026915,2860,2860,2860,2860,200
|
|
20240424,140800,244454915,2855,2855,2855,2855,0
|
|
20240424,140700,244454915,2855,2855,2855,2855,0
|
|
20240424,140600,244454915,2855,2855,2855,2855,0
|
|
20240424,140500,244454915,2855,2855,2855,2855,200
|
|
20240424,140400,243883915,2865,2865,2865,2865,0
|
|
20240424,140300,243883915,2865,2865,2865,2865,0
|
|
20240424,140200,243883915,2865,2865,2865,2865,0
|
|
20240424,140100,243883915,2865,2865,2865,2865,0
|
|
20240424,140000,243883915,2865,2865,2865,2865,23
|
|
20240424,135900,243818020,2870,2870,2870,2870,0
|
|
20240424,135800,243818020,2870,2870,2870,2870,0
|
|
20240424,135700,243818020,2870,2870,2870,2870,0
|
|
20240424,135600,243818020,2870,2860,2870,2860,5273
|
|
20240424,135500,228732570,2860,2860,2860,2860,500
|
|
20240424,135400,227302570,2860,2855,2860,2855,1036
|
|
20240424,135300,224342290,2855,2855,2855,2855,0
|
|
20240424,135200,224342290,2855,2855,2855,2855,220
|
|
20240424,135100,223714190,2850,2850,2850,2850,0
|
|
20240424,135000,223714190,2850,2850,2850,2850,1
|
|
20240424,134900,223711340,2855,2855,2855,2855,0
|
|
20240424,134800,223711340,2855,2855,2855,2855,0
|
|
20240424,134700,223711340,2855,2855,2855,2855,0
|
|
20240424,134600,223711340,2855,2855,2855,2855,0
|
|
20240424,134500,223711340,2855,2850,2855,2850,3922
|
|
20240424,134400,212514035,2845,2845,2845,2845,0
|
|
20240424,134300,212514035,2845,2845,2845,2845,0
|
|
20240424,134200,212514035,2845,2845,2845,2845,0
|
|
20240424,134100,212514035,2845,2845,2845,2845,34
|
|
20240424,134000,212417305,2845,2845,2845,2845,300
|
|
20240424,133900,211563805,2850,2850,2850,2850,1695
|
|
20240424,133800,206733055,2850,2850,2850,2850,0
|
|
20240424,133700,206733055,2850,2850,2850,2850,0
|
|
20240424,133600,206733055,2850,2850,2850,2850,0
|
|
20240424,133500,206733055,2850,2850,2850,2850,1
|
|
20240424,133400,206730205,2850,2850,2850,2850,0
|
|
20240424,133300,206730205,2850,2850,2850,2850,30
|
|
20240424,133200,206644705,2850,2850,2850,2850,0
|
|
20240424,133100,206644705,2850,2850,2850,2850,0
|
|
20240424,133000,206644705,2850,2850,2850,2850,100
|
|
20240424,132900,206359705,2850,2850,2850,2850,0
|
|
20240424,132800,206359705,2850,2850,2850,2850,400
|
|
20240424,132700,205219705,2850,2850,2850,2850,0
|
|
20240424,132600,205219705,2850,2850,2850,2850,0
|
|
20240424,132500,205219705,2850,2850,2850,2850,0
|
|
20240424,132400,205219705,2850,2850,2850,2850,0
|
|
20240424,132300,205219705,2850,2850,2850,2850,600
|
|
20240424,132200,203509705,2850,2850,2850,2850,109
|
|
20240424,132100,203199055,2845,2845,2845,2845,0
|
|
20240424,132000,203199055,2845,2845,2845,2845,3
|
|
20240424,131900,203190520,2850,2850,2850,2850,0
|
|
20240424,131800,203190520,2850,2850,2850,2850,0
|
|
20240424,131700,203190520,2850,2850,2850,2850,0
|
|
20240424,131600,203190520,2850,2850,2850,2850,240
|
|
20240424,131500,202506520,2850,2850,2850,2850,0
|
|
20240424,131400,202506520,2850,2850,2850,2850,400
|
|
20240424,131300,201366520,2850,2850,2850,2850,290
|
|
20240424,131200,200540020,2855,2855,2855,2855,0
|
|
20240424,131100,200540020,2855,2855,2855,2855,0
|
|
20240424,131000,200540020,2855,2855,2855,2855,0
|
|
20240424,130900,200540020,2855,2855,2855,2850,807
|
|
20240424,130800,198236085,2850,2850,2850,2850,0
|
|
20240424,130700,198236085,2850,2850,2850,2850,957
|
|
20240424,130600,195508635,2855,2855,2855,2855,0
|
|
20240424,130500,195508635,2855,2855,2855,2855,3
|
|
20240424,130400,195500070,2855,2855,2855,2855,0
|
|
20240424,130300,195500070,2855,2855,2855,2855,1037
|
|
20240424,130200,192539435,2855,2855,2855,2855,51
|
|
20240424,130100,192393830,2855,2855,2855,2855,0
|
|
20240424,130000,192393830,2855,2855,2855,2855,0
|
|
20240424,125900,192393830,2855,2855,2855,2855,20
|
|
20240424,125800,192336730,2855,2855,2855,2855,0
|
|
20240424,125700,192336730,2855,2855,2855,2855,0
|
|
20240424,125600,192336730,2855,2855,2855,2855,0
|
|
20240424,125500,192336730,2855,2855,2855,2855,3
|
|
20240424,125400,192328165,2855,2855,2855,2855,157
|
|
20240424,125300,191879930,2855,2855,2855,2855,28
|
|
20240424,125200,191799990,2850,2850,2850,2850,0
|
|
20240424,125100,191799990,2850,2850,2850,2850,0
|
|
20240424,125000,191799990,2850,2850,2850,2850,0
|
|
20240424,124900,191799990,2850,2850,2850,2850,5
|
|
20240424,124800,191785740,2855,2855,2855,2855,1
|
|
20240424,124700,191782885,2855,2855,2855,2855,21
|
|
20240424,124600,191722930,2850,2850,2850,2850,0
|
|
20240424,124500,191722930,2850,2850,2850,2850,0
|
|
20240424,124400,191722930,2850,2850,2850,2850,0
|
|
20240424,124300,191722930,2850,2850,2850,2850,1
|
|
20240424,124200,191720080,2855,2855,2855,2855,0
|
|
20240424,124100,191720080,2855,2855,2855,2855,0
|
|
20240424,124000,191720080,2855,2855,2855,2855,0
|
|
20240424,123900,191720080,2855,2855,2855,2855,132
|
|
20240424,123800,191343220,2855,2855,2855,2855,0
|
|
20240424,123700,191343220,2855,2850,2855,2850,68
|
|
20240424,123600,191149085,2850,2850,2850,2850,0
|
|
20240424,123500,191149085,2850,2850,2850,2850,0
|
|
20240424,123400,191149085,2850,2850,2850,2850,0
|
|
20240424,123300,191149085,2850,2850,2850,2850,0
|
|
20240424,123200,191149085,2850,2850,2850,2850,0
|
|
20240424,123100,191149085,2850,2850,2850,2850,0
|
|
20240424,123000,191149085,2850,2850,2850,2850,5
|
|
20240424,122900,191134835,2850,2850,2850,2850,402
|
|
20240424,122800,189989135,2850,2850,2850,2850,0
|
|
20240424,122700,189989135,2850,2850,2850,2850,0
|
|
20240424,122600,189989135,2850,2850,2850,2850,300
|
|
20240424,122500,189134135,2855,2855,2855,2855,0
|
|
20240424,122400,189134135,2855,2855,2855,2855,400
|
|
20240424,122300,187992135,2850,2850,2850,2850,705
|
|
20240424,122200,185982885,2845,2845,2845,2845,0
|
|
20240424,122100,185982885,2845,2845,2845,2845,0
|
|
20240424,122000,185982885,2845,2845,2845,2845,0
|
|
20240424,121900,185982885,2845,2845,2845,2845,0
|
|
20240424,121800,185982885,2845,2845,2845,2845,0
|
|
20240424,121700,185982885,2845,2845,2845,2845,0
|
|
20240424,121600,185982885,2845,2845,2845,2845,0
|
|
20240424,121500,185982885,2845,2845,2845,2845,0
|
|
20240424,121400,185982885,2845,2845,2845,2845,0
|
|
20240424,121300,185982885,2845,2845,2845,2845,0
|
|
20240424,121200,185982885,2845,2845,2845,2845,0
|
|
20240424,121100,185982885,2845,2845,2845,2845,0
|
|
20240424,121000,185982885,2845,2845,2845,2845,0
|
|
20240424,120900,185982885,2845,2845,2845,2845,0
|
|
20240424,120800,185982885,2845,2845,2845,2845,0
|
|
20240424,120700,185982885,2845,2845,2845,2845,0
|
|
20240424,120600,185982885,2845,2845,2845,2845,0
|
|
20240424,120500,185982885,2845,2845,2845,2845,0
|
|
20240424,120400,185982885,2845,2845,2845,2845,0
|
|
20240424,120300,185982885,2845,2845,2845,2845,0
|
|
20240424,120200,185982885,2845,2845,2845,2845,276
|
|
20240424,120100,185197665,2850,2850,2850,2850,0
|
|
20240424,120000,185197665,2850,2850,2850,2850,5000
|
|
20240424,115900,170947665,2855,2855,2855,2855,3000
|
|
20240424,115800,162382665,2855,2855,2855,2855,0
|
|
20240424,115700,162382665,2855,2855,2855,2855,104
|
|
20240424,115600,162085745,2850,2850,2850,2850,0
|
|
20240424,115500,162085745,2850,2850,2850,2850,0
|
|
20240424,115400,162085745,2850,2850,2850,2850,0
|
|
20240424,115300,162085745,2850,2850,2850,2850,0
|
|
20240424,115200,162085745,2850,2850,2850,2850,0
|
|
20240424,115100,162085745,2850,2850,2850,2850,0
|
|
20240424,115000,162085745,2850,2850,2850,2850,0
|
|
20240424,114900,162085745,2850,2850,2850,2850,0
|
|
20240424,114800,162085745,2850,2850,2850,2850,0
|
|
20240424,114700,162085745,2850,2850,2850,2850,0
|
|
20240424,114600,162085745,2850,2855,2855,2850,503
|
|
20240424,114500,160651190,2860,2860,2860,2860,0
|
|
20240424,114400,160651190,2860,2860,2860,2860,0
|
|
20240424,114300,160651190,2860,2860,2860,2860,0
|
|
20240424,114200,160651190,2860,2860,2860,2860,11
|
|
20240424,114100,160619730,2860,2850,2860,2850,431
|
|
20240424,114000,159387090,2860,2860,2860,2860,512
|
|
20240424,113900,157922770,2860,2860,2860,2860,200
|
|
20240424,113800,157350770,2850,2855,2855,2850,12
|
|
20240424,113700,157316520,2855,2855,2855,2855,0
|
|
20240424,113600,157316520,2855,2855,2855,2855,0
|
|
20240424,113500,157316520,2855,2855,2855,2855,0
|
|
20240424,113400,157316520,2855,2860,2860,2855,315
|
|
20240424,113300,156417120,2855,2855,2855,2855,0
|
|
20240424,113200,156417120,2855,2855,2855,2855,0
|
|
20240424,113100,156417120,2855,2855,2855,2855,0
|
|
20240424,113000,156417120,2855,2855,2855,2855,0
|
|
20240424,112900,156417120,2855,2855,2855,2855,0
|
|
20240424,112800,156417120,2855,2855,2855,2855,0
|
|
20240424,112700,156417120,2855,2855,2855,2855,0
|
|
20240424,112600,156417120,2855,2855,2855,2855,1
|
|
20240424,112500,156414265,2855,2855,2855,2855,10
|
|
20240424,112400,156385715,2850,2850,2850,2850,0
|
|
20240424,112300,156385715,2850,2850,2850,2850,0
|
|
20240424,112200,156385715,2850,2850,2850,2850,0
|
|
20240424,112100,156385715,2850,2850,2850,2850,0
|
|
20240424,112000,156385715,2850,2850,2850,2850,0
|
|
20240424,111900,156385715,2850,2860,2860,2850,1500
|
|
20240424,111800,152105760,2870,2875,2875,2870,2
|
|
20240424,111700,152100015,2870,2870,2870,2870,357
|
|
20240424,111600,151075425,2870,2870,2870,2870,2
|
|
20240424,111500,151069685,2870,2870,2870,2870,0
|
|
20240424,111400,151069685,2870,2870,2870,2870,0
|
|
20240424,111300,151069685,2870,2870,2870,2870,53
|
|
20240424,111200,150917575,2870,2865,2870,2865,1048
|
|
20240424,111100,147909820,2865,2855,2865,2855,3910
|
|
20240424,111000,136724940,2855,2855,2855,2855,0
|
|
20240424,110900,136724940,2855,2855,2855,2855,0
|
|
20240424,110800,136724940,2855,2855,2855,2855,0
|
|
20240424,110700,136724940,2855,2855,2855,2855,0
|
|
20240424,110600,136724940,2855,2860,2860,2855,91
|
|
20240424,110500,136465130,2860,2855,2860,2855,580
|
|
20240424,110400,134809195,2855,2855,2855,2855,0
|
|
20240424,110300,134809195,2855,2855,2855,2855,0
|
|
20240424,110200,134809195,2855,2855,2855,2855,0
|
|
20240424,110100,134809195,2855,2855,2855,2855,0
|
|
20240424,110000,134809195,2855,2855,2855,2855,45
|
|
20240424,105900,134680720,2860,2860,2860,2860,0
|
|
20240424,105800,134680720,2860,2860,2860,2860,60
|
|
20240424,105700,134509120,2860,2860,2860,2860,0
|
|
20240424,105600,134509120,2860,2855,2860,2855,18
|
|
20240424,105500,134457700,2855,2855,2855,2855,500
|
|
20240424,105400,133030200,2855,2855,2855,2855,0
|
|
20240424,105300,133030200,2855,2855,2855,2855,0
|
|
20240424,105200,133030200,2855,2855,2855,2855,0
|
|
20240424,105100,133030200,2855,2855,2855,2855,229
|
|
20240424,105000,132376405,2860,2860,2860,2860,0
|
|
20240424,104900,132376405,2860,2860,2860,2860,0
|
|
20240424,104800,132376405,2860,2860,2860,2860,0
|
|
20240424,104700,132376405,2860,2855,2860,2855,1500
|
|
20240424,104600,128087070,2860,2860,2860,2860,0
|
|
20240424,104500,128087070,2860,2860,2860,2860,10
|
|
20240424,104400,128058470,2855,2855,2855,2855,0
|
|
20240424,104300,128058470,2855,2855,2855,2855,0
|
|
20240424,104200,128058470,2855,2855,2855,2855,10
|
|
20240424,104100,128029920,2860,2860,2860,2860,17
|
|
20240424,104000,127981300,2860,2860,2860,2860,50
|
|
20240424,103900,127838300,2860,2860,2860,2860,0
|
|
20240424,103800,127838300,2860,2860,2860,2860,0
|
|
20240424,103700,127838300,2860,2860,2860,2860,10
|
|
20240424,103600,127809700,2860,2855,2860,2855,1452
|
|
20240424,103500,123659025,2855,2855,2855,2855,0
|
|
20240424,103400,123659025,2855,2855,2855,2855,230
|
|
20240424,103300,123002375,2855,2855,2855,2855,20
|
|
20240424,103200,122945275,2855,2855,2855,2855,20
|
|
20240424,103100,122888175,2860,2860,2860,2860,4
|
|
20240424,103000,122876735,2860,2825,2860,2825,210
|
|
20240424,102900,122278120,2825,2830,2830,2825,5
|
|
20240424,102800,122263975,2830,2830,2830,2830,0
|
|
20240424,102700,122263975,2830,2830,2830,2830,5
|
|
20240424,102600,122249825,2830,2830,2830,2830,0
|
|
20240424,102500,122249825,2830,2830,2830,2830,0
|
|
20240424,102400,122249825,2830,2830,2830,2830,515
|
|
20240424,102300,120792375,2830,2830,2830,2830,8
|
|
20240424,102200,120769735,2830,2830,2830,2830,0
|
|
20240424,102100,120769735,2830,2830,2830,2830,0
|
|
20240424,102000,120769735,2830,2830,2830,2830,0
|
|
20240424,101900,120769735,2830,2830,2830,2830,30
|
|
20240424,101800,120684835,2830,2830,2830,2830,2512
|
|
20240424,101700,113575875,2830,2830,2830,2830,0
|
|
20240424,101600,113575875,2830,2830,2830,2830,0
|
|
20240424,101500,113575875,2830,2830,2830,2830,406
|
|
20240424,101400,112426895,2830,2830,2830,2830,0
|
|
20240424,101300,112426895,2830,2830,2830,2830,0
|
|
20240424,101200,112426895,2830,2830,2830,2830,147
|
|
20240424,101100,112010885,2840,2840,2840,2840,0
|
|
20240424,101000,112010885,2840,2840,2840,2840,2
|
|
20240424,100900,112005205,2840,2840,2840,2840,0
|
|
20240424,100800,112005205,2840,2840,2840,2840,0
|
|
20240424,100700,112005205,2840,2840,2840,2840,20
|
|
20240424,100600,111948405,2840,2840,2840,2840,0
|
|
20240424,100500,111948405,2840,2840,2840,2840,10
|
|
20240424,100400,111920005,2840,2840,2840,2840,11
|
|
20240424,100300,111888765,2840,2830,2840,2830,121
|
|
20240424,100200,111546325,2845,2845,2845,2845,1
|
|
20240424,100100,111543480,2830,2830,2830,2830,390
|
|
20240424,100000,110439780,2830,2830,2830,2830,0
|
|
20240424,095900,110439780,2830,2840,2840,2830,625
|
|
20240424,095800,108667095,2840,2840,2840,2840,33
|
|
20240424,095700,108573375,2840,2840,2840,2840,271
|
|
20240424,095600,107803735,2840,2840,2840,2840,102
|
|
20240424,095500,107514055,2845,2845,2845,2845,2
|
|
20240424,095400,107508365,2845,2850,2850,2845,625
|
|
20240424,095300,105729095,2860,2850,2860,2850,402
|
|
20240424,095200,104580175,2850,2845,2850,2845,372
|
|
20240424,095100,103520505,2845,2845,2845,2845,0
|
|
20240424,095000,103520505,2845,2845,2845,2845,237
|
|
20240424,094900,102846240,2845,2845,2845,2845,2810
|
|
20240424,094800,94851790,2845,2845,2845,2845,0
|
|
20240424,094700,94851790,2845,2845,2845,2845,3606
|
|
20240424,094600,84592720,2840,2840,2840,2840,0
|
|
20240424,094500,84592720,2840,2840,2840,2840,352
|
|
20240424,094400,83593040,2840,2840,2840,2840,1
|
|
20240424,094300,83590200,2840,2840,2840,2840,2
|
|
20240424,094200,83584520,2825,2825,2825,2825,0
|
|
20240424,094100,83584520,2825,2835,2845,2820,1315
|
|
20240424,094000,79861915,2835,2835,2835,2835,2251
|
|
20240424,093900,73480330,2835,2835,2835,2835,177
|
|
20240424,093800,72978535,2835,2840,2840,2835,323
|
|
20240424,093700,72062075,2840,2840,2840,2840,34
|
|
20240424,093600,71965515,2835,2835,2835,2835,0
|
|
20240424,093500,71965515,2835,2835,2835,2835,17
|
|
20240424,093400,71917320,2830,2820,2830,2820,231
|
|
20240424,093300,71263930,2820,2820,2820,2820,112
|
|
20240424,093200,70948090,2825,2825,2825,2825,0
|
|
20240424,093100,70948090,2825,2825,2825,2825,0
|
|
20240424,093000,70948090,2825,2825,2825,2825,0
|
|
20240424,092900,70948090,2825,2830,2830,2825,2021
|
|
20240424,092800,65233660,2825,2825,2825,2825,2019
|
|
20240424,092700,59529985,2825,2815,2825,2815,131
|
|
20240424,092600,59161210,2815,2820,2820,2815,50
|
|
20240424,092500,59020400,2820,2820,2820,2820,3
|
|
20240424,092400,59011940,2825,2825,2825,2825,0
|
|
20240424,092300,59011940,2825,2825,2825,2825,19
|
|
20240424,092200,58958265,2825,2820,2825,2820,27
|
|
20240424,092100,58882120,2820,2820,2820,2820,0
|
|
20240424,092000,58882120,2820,2820,2820,2820,0
|
|
20240424,091900,58882120,2820,2820,2820,2820,0
|
|
20240424,091800,58882120,2820,2820,2820,2820,0
|
|
20240424,091700,58882120,2820,2820,2820,2820,28
|
|
20240424,091600,58803160,2825,2825,2825,2825,20
|
|
20240424,091500,58746660,2820,2820,2820,2820,0
|
|
20240424,091400,58746660,2820,2820,2820,2820,103
|
|
20240424,091300,58456200,2820,2820,2820,2820,0
|
|
20240424,091200,58456200,2820,2820,2820,2820,60
|
|
20240424,091100,58287000,2825,2825,2825,2825,0
|
|
20240424,091000,58287000,2825,2825,2825,2825,2
|
|
20240424,090900,58281350,2805,2805,2805,2805,0
|
|
20240424,090800,58281350,2805,2805,2805,2805,0
|
|
20240424,090700,58281350,2805,2805,2805,2805,0
|
|
20240424,090600,58281350,2805,2820,2830,2805,18848
|
|
20240424,090500,5131095,2825,2825,2825,2825,101
|
|
20240424,090400,4845770,2820,2820,2820,2820,115
|
|
20240424,090300,4521470,2815,2810,2815,2810,374
|
|
20240424,090200,3470465,2790,2790,2790,2790,0
|
|
20240424,090100,3470465,2790,2790,2790,2790,185
|
|
20240424,090000,2954315,2795,2795,2795,2795,1057
|